Skip to main content
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
24.54
-0.09 (-0.37%)
At close: May 9, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.7024.7024.4724.5424.54-0.37%279,116
May 8, 202524.5224.8624.4424.6324.631.48%454,190
May 7, 202524.1924.3724.1224.2724.270.91%809,777
May 6, 202524.0924.2623.9824.0524.05-1.03%300,613
May 5, 202524.1724.4524.1324.3024.30-0.08%341,479
May 2, 202524.1124.3624.0324.3224.322.88%431,512
May 1, 202523.7323.8723.5423.6423.640.55%266,835
Apr 30, 202523.1523.5622.9223.5123.510.26%357,375
Apr 29, 202523.3323.5023.1523.4523.450.34%629,527
Apr 28, 202523.3523.5123.1323.3723.370.39%768,514
Apr 25, 202523.2023.3323.0723.2823.28-0.21%405,747
Apr 24, 202522.9723.3822.8623.3323.331.88%461,329
Apr 23, 202523.1123.5222.8422.9022.901.64%494,292
Apr 22, 202522.1622.5722.1422.5322.532.78%398,926
Apr 21, 202522.2922.2921.6821.9221.92-2.23%444,178
Apr 17, 202522.3322.5722.2322.4222.420.76%608,235
Apr 16, 202522.4222.5522.0122.2522.25-1.37%364,653
Apr 15, 202522.5722.8322.5122.5622.56-0.09%402,412
Apr 14, 202522.7522.7522.2922.5822.581.16%367,907
Apr 11, 202522.0222.3621.6522.3222.321.41%727,895
Apr 10, 202522.4922.4921.4622.0122.01-4.01%784,606
Apr 9, 202520.8423.0620.7322.9322.939.29%265,843
Apr 8, 202522.2122.2120.7320.9820.98-2.65%697,684
Apr 7, 202520.9922.2320.5721.5521.55-0.28%1,025,678
Apr 4, 202522.2422.2421.3421.6121.61-5.47%1,598,920
Apr 3, 202523.6223.7022.5122.8622.86-6.27%1,441,307
Apr 2, 202523.8024.4923.7524.3924.391.67%679,138
Apr 1, 202523.8924.1123.6523.9923.990.42%1,067,967
Mar 31, 202523.5824.0123.3723.8923.890.36%585,710
Mar 28, 202524.2924.2923.7223.8123.81-2.22%415,838
Mar 27, 202524.3724.5224.1824.3524.35-0.59%465,732
Mar 26, 202524.7524.8124.4124.4924.49-0.85%342,695
Mar 25, 202524.8424.8624.5524.7024.70-0.12%303,325
Mar 24, 202524.4824.7824.4624.7324.732.36%313,007
Mar 21, 202524.0324.1623.8724.1624.16-689,001
Mar 20, 202524.2224.4224.1424.1624.16-0.74%313,498
Mar 19, 202524.0324.4624.0024.3424.341.50%331,054
Mar 18, 202524.1324.1323.9123.9823.98-0.79%360,693
Mar 17, 202523.8424.2323.8424.1724.171.17%328,334
Mar 14, 202523.6923.9123.5923.8923.892.25%197,231
Mar 13, 202523.7723.7723.2623.3723.37-1.62%228,897
Mar 12, 202524.0624.0623.6023.7523.750.08%239,183
Mar 11, 202523.8823.9823.5323.7323.73-0.59%388,968
Mar 10, 202524.1924.1923.6623.8723.87-2.32%536,950
Mar 7, 202524.2524.4823.8824.4424.440.52%107,040
Mar 6, 202524.4724.6224.2224.3124.31-1.61%247,398
Mar 5, 202524.5624.7524.3024.7124.710.95%165,456
Mar 4, 202524.6424.8424.1924.4824.48-1.63%248,888
Mar 3, 202525.4825.4824.7924.8824.88-1.96%188,468
Feb 28, 202525.1825.3825.0125.3825.381.51%245,749